Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
22.7450 USD |
0.9249 DASH |
22.7450 USD |
22.4000 USD |
23.0900 USD |
22.6000 USD |
| 2025-08-10 |
22.6145 USD |
0.1319 DASH |
22.6145 USD |
22.2290 USD |
22.9999 USD |
22.4000 USD |
| 2025-08-09 |
22.5942 USD |
0.1272 DASH |
22.5942 USD |
22.1885 USD |
22.9999 USD |
22.9999 USD |
| 2025-08-08 |
22.0575 USD |
0.7320 DASH |
22.0575 USD |
21.6649 USD |
22.4500 USD |
22.4500 USD |
| 2025-08-07 |
21.5444 USD |
0.8224 DASH |
21.5444 USD |
21.4238 USD |
21.6649 USD |
21.6649 USD |
| 2025-08-06 |
21.4844 USD |
0.1076 DASH |
21.4844 USD |
21.4840 USD |
21.4848 USD |
21.4840 USD |
| 2025-08-05 |
21.6468 USD |
0.7991 DASH |
21.6468 USD |
21.3237 USD |
21.9698 USD |
21.7354 USD |
| 2025-08-04 |
20.8062 USD |
0.5446 DASH |
20.8062 USD |
20.2888 USD |
21.3237 USD |
21.1126 USD |
| 2025-08-03 |
21.1477 USD |
2.9094 DASH |
21.1477 USD |
20.7584 USD |
21.5369 USD |
21.1126 USD |
| 2025-08-02 |
21.2737 USD |
0.1701 DASH |
21.2737 USD |
20.7584 USD |
21.7890 USD |
21.3237 USD |
| 2025-08-01 |
21.1796 USD |
0.2350 DASH |
21.1796 USD |
20.5652 USD |
21.7940 USD |
21.7940 USD |
| 2025-07-31 |
21.3750 USD |
0.9555 DASH |
21.3750 USD |
20.7501 USD |
22.0000 USD |
21.7941 USD |
| 2025-07-30 |
21.5362 USD |
15.4721 DASH |
21.5362 USD |
20.7501 USD |
22.3224 USD |
20.7501 USD |
| 2025-07-29 |
22.0910 USD |
7.2329 DASH |
22.0910 USD |
21.3824 USD |
22.7997 USD |
21.3830 USD |
| 2025-07-28 |
22.5093 USD |
5.1621 DASH |
22.5093 USD |
22.0000 USD |
23.0185 USD |
22.0000 USD |
| 2025-07-27 |
23.1040 USD |
0.8025 DASH |
23.1040 USD |
23.0185 USD |
23.1895 USD |
23.0185 USD |
| 2025-07-26 |
22.8448 USD |
3.0643 DASH |
22.8448 USD |
22.5000 USD |
23.1895 USD |
23.1895 USD |
| 2025-07-25 |
23.1305 USD |
0.2704 DASH |
23.1305 USD |
22.5899 USD |
23.6711 USD |
23.3823 USD |
| 2025-07-24 |
23.5521 USD |
12.6866 DASH |
23.5521 USD |
23.0100 USD |
24.0942 USD |
23.6739 USD |
| 2025-07-23 |
24.4662 USD |
5.1255 DASH |
24.4662 USD |
23.9323 USD |
25.0000 USD |
24.0000 USD |
| 2025-07-22 |
24.4832 USD |
11.2224 DASH |
24.4832 USD |
23.7418 USD |
25.2246 USD |
23.7418 USD |
| 2025-07-21 |
25.0357 USD |
0.4513 DASH |
25.0357 USD |
24.8469 USD |
25.2246 USD |
25.2246 USD |
| 2025-07-20 |
24.2435 USD |
0.0620 DASH |
24.2435 USD |
23.5625 USD |
24.9244 USD |
24.9244 USD |
| 2025-07-19 |
23.6036 USD |
0.1002 DASH |
23.6036 USD |
23.2307 USD |
23.9764 USD |
23.9764 USD |
| 2025-07-18 |
23.5122 USD |
13.2877 DASH |
23.5122 USD |
22.1000 USD |
24.9244 USD |
24.9244 USD |
| 2025-07-17 |
23.7961 USD |
2.1390 DASH |
23.7961 USD |
22.0000 USD |
25.5921 USD |
23.0000 USD |
| 2025-07-16 |
23.7961 USD |
6.8715 DASH |
23.7961 USD |
22.0000 USD |
25.5921 USD |
23.0000 USD |
| 2025-07-15 |
22.1089 USD |
0.2889 DASH |
22.1089 USD |
21.7300 USD |
22.4879 USD |
22.4879 USD |
| 2025-07-14 |
22.0100 USD |
0.6120 DASH |
22.0100 USD |
22.0100 USD |
22.0100 USD |
22.0100 USD |
| 2025-07-13 |
22.0949 USD |
0.1207 DASH |
22.0949 USD |
21.1898 USD |
23.0000 USD |
22.8271 USD |
| 2025-07-12 |
21.7458 USD |
1.3004 DASH |
21.7458 USD |
21.1201 USD |
22.3716 USD |
21.9200 USD |
| 2025-07-11 |
21.6100 USD |
3.9152 DASH |
21.6100 USD |
20.0000 USD |
23.2200 USD |
22.0926 USD |
| 2025-07-10 |
20.4997 USD |
0.3985 DASH |
20.4997 USD |
20.1551 USD |
20.8443 USD |
20.8443 USD |
| 2025-07-09 |
20.3069 USD |
0.2199 DASH |
20.3069 USD |
20.0183 USD |
20.5954 USD |
20.0476 USD |
| 2025-07-08 |
20.4850 USD |
0.9172 DASH |
20.4850 USD |
20.0000 USD |
20.9700 USD |
20.0000 USD |
| 2025-07-07 |
20.2400 USD |
0.3235 DASH |
20.2400 USD |
20.0485 USD |
20.4316 USD |
20.0485 USD |
| 2025-07-06 |
20.7118 USD |
1.1957 DASH |
20.7118 USD |
20.4316 USD |
20.9920 USD |
20.4316 USD |
| 2025-07-05 |
20.7118 USD |
0.4031 DASH |
20.7118 USD |
20.4316 USD |
20.9920 USD |
20.4316 USD |
| 2025-07-04 |
20.8622 USD |
0.0602 DASH |
20.8622 USD |
20.7323 USD |
20.9920 USD |
20.9920 USD |
| 2025-07-02 |
20.1249 USD |
2.4327 DASH |
20.1249 USD |
19.7091 USD |
20.5408 USD |
20.5408 USD |
| 2025-07-01 |
20.5655 USD |
0.2692 DASH |
20.5655 USD |
20.1390 USD |
20.9920 USD |
20.3760 USD |
| 2025-06-30 |
20.6293 USD |
0.0059 DASH |
20.6293 USD |
20.6293 USD |
20.6293 USD |
20.6293 USD |
| 2025-06-28 |
20.1463 USD |
0.2562 DASH |
20.1463 USD |
19.9543 USD |
20.3383 USD |
20.3383 USD |
| 2025-06-27 |
20.0343 USD |
0.0000 DASH |
20.0343 USD |
20.0343 USD |
20.0343 USD |
20.0343 USD |
| 2025-06-26 |
20.7824 USD |
0.0573 DASH |
20.7824 USD |
20.5648 USD |
21.0000 USD |
20.5648 USD |
| 2025-06-25 |
20.5936 USD |
0.0427 DASH |
20.5936 USD |
20.1872 USD |
21.0000 USD |
21.0000 USD |
| 2025-06-24 |
20.4480 USD |
0.2783 DASH |
20.4480 USD |
19.8960 USD |
21.0000 USD |
21.0000 USD |
| 2025-06-23 |
19.4500 USD |
1.8832 DASH |
19.4500 USD |
19.0000 USD |
19.9000 USD |
19.8960 USD |
| 2025-06-22 |
20.0990 USD |
9.8167 DASH |
20.0990 USD |
20.0000 USD |
20.1980 USD |
20.0000 USD |
| 2025-06-21 |
20.2425 USD |
2.1303 DASH |
20.2425 USD |
20.1980 USD |
20.2870 USD |
20.1980 USD |